2024 |
02/19 | 2,709 | 2,777 | 2,709 | 2,756 | +1.51% | 9,500 | 545億1368万 | -1.5% |
02/16 | 2,776 | 2,781 | 2,682 | 2,715 | -1.74% | 20,700 | 537億270万 | -2.93% |
02/15 | 2,844 | 2,844 | 2,720 | 2,763 | -2.85% | 9,100 | 546億5214万 | -1.29% |
02/14 | 2,885 | 2,903 | 2,826 | 2,844 | -1.18% | 10,200 | 562億5432万 | +1.68% |
02/13 | (自社株買い)取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日~2024年9月13日) |
02/13 | 2,899 | 2,921 | 2,873 | 2,878 | -0.45% | 13,500 | 569億2684万 | +2.82% |
02/09 | 2,850 | 2,922 | 2,836 | 2,891 | +1.44% | 10,700 | 571億8398万 | +3.4% |
02/08 | 2,844 | 2,870 | 2,838 | 2,850 | +0.39% | 14,100 | 563億7300万 | +2.04% |
02/07 | 2,858 | 2,886 | 2,832 | 2,839 | -0.73% | 18,700 | 561億5542万 | +1.76% |
02/06 | 2,856 | 2,863 | 2,842 | 2,860 | +0.14% | 10,400 | 565億7080万 | +2.62% |
02/05 | 2,840 | 2,884 | 2,810 | 2,856 | +0.25% | 11,000 | 564億9168万 | +2.62% |
02/02 | 2,879 | 2,883 | 2,818 | 2,849 | -2.73% | 18,200 | 563億5322万 | +2.59% |
02/01 | (IR情報)16:00 自己株式の取得状況に関するお知らせ |
02/01 | 2,894 | 2,936 | 2,846 | 2,929 | +2.95% | 23,600 | 579億3562万 | +5.78% |
01/31 | 2,779 | 2,876 | 2,779 | 2,845 | +2.82% | 33,700 | 562億7410万 | +2.93% |
01/30 | 2,813 | 2,813 | 2,757 | 2,767 | -0.72% | 19,500 | 547億3126万 | +0.29% |
01/29 | 2,785 | 2,816 | 2,783 | 2,787 | +0.36% | 19,500 | 551億2686万 | +1.09% |
01/26 | 2,807 | 2,819 | 2,768 | 2,777 | +0.07% | 22,200 | 549億2906万 | +0.91% |
01/25 | (IR情報)16:00 自己株式取得の再開に関するお知らせ |
01/25 | 2,750 | 2,810 | 2,746 | 2,775 | +0.91% | 22,300 | 548億8950万 | +1.28% |
01/24 | 2,740 | 2,783 | 2,735 | 2,750 | +0.29% | 14,300 | 543億9500万 | +0.88% |
01/23 | 2,746 | 2,779 | 2,723 | 2,742 | -0.33% | 12,000 | 542億3676万 | +0.99% |
01/22 | 2,780 | 2,783 | 2,750 | 2,751 | -1.04% | 6,100 | 544億1478万 | +1.74% |
01/19 | 2,797 | 2,800 | 2,780 | 2,780 | +0.47% | 9,700 | 549億8840万 | +3.27% |
01/18 | 2,776 | 2,780 | 2,760 | 2,767 | -0.4% | 10,900 | 547億3126万 | +3.32% |
01/17 | 2,680 | 2,795 | 2,680 | 2,778 | +3.77% | 28,500 | 549億4884万 | +4.32% |
01/16 | 2,719 | 2,719 | 2,672 | 2,677 | -1.54% | 17,900 | 529億5106万 | +1.1% |
01/15 | 2,723 | 2,751 | 2,700 | 2,719 | -0.55% | 16,900 | 537億8182万 | +3.11% |
01/12 | 2,735 | 2,757 | 2,700 | 2,734 | -0.94% | 15,800 | 540億7852万 | +4.27% |
01/11 | 2,732 | 2,806 | 2,717 | 2,760 | +1.17% | 30,300 | 545億9280万 | +5.91% |
01/10 | 2,850 | 2,850 | 2,692 | 2,728 | -5.67% | 72,800 | 539億5984万 | +5.37% |
01/09 | (IR情報)17:30 株式給付信託(J-ESOP)の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
01/09 | (IR情報)17:30 自己株式取得の一時中断および取得状況に関するお知らせ |
01/09 | (IR情報)16:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
01/09 | 2,800 | 2,898 | 2,798 | 2,892 | +3.32% | 81,900 | 572億376万 | +12.4% |
01/05 | 2,812 | 2,845 | 2,780 | 2,799 | -0.39% | 25,400 | 553億6422万 | +9.81% |
01/04 | (自社株買い)取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日~2024年9月13日) |
01/04 | (IR情報)16:00 自己株式の取得状況に関するお知らせ |
01/04 | 2,770 | 2,841 | 2,769 | 2,810 | +1.44% | 28,900 | 555億8180万 | +11.11% |
2023 |
12/29 | 2,788 | 2,790 | 2,758 | 2,770 | -0.29% | 15,600 | 547億9060万 | +10.49% |
12/28 | 2,760 | 2,803 | 2,747 | 2,778 | +0.65% | 27,300 | 549億4884万 | +11.7% |
12/27 | 2,702 | 2,763 | 2,694 | 2,760 | +2.15% | 19,600 | 545億9280万 | +11.88% |
12/26 | 2,652 | 2,714 | 2,620 | 2,702 | +1.81% | 29,400 | 534億4556万 | +10.47% |
12/25 | 2,773 | 2,774 | 2,647 | 2,654 | -5.32% | 25,600 | 524億9612万 | +9.35% |
12/22 | 2,725 | 2,803 | 2,720 | 2,803 | +3.39% | 19,500 | 554億4334万 | +16.31% |
12/21 | 2,723 | 2,727 | 2,695 | 2,711 | -0.44% | 18,800 | 536億2358万 | +13.57% |
12/20 | 2,667 | 2,750 | 2,667 | 2,723 | +2.1% | 56,900 | 538億6094万 | +14.99% |
12/19 | 2,509 | 2,667 | 2,495 | 2,667 | +7.54% | 151,900 | 527億5326万 | +13.59% |
12/18 | 2,412 | 2,480 | 2,400 | 2,480 | +2.44% | 81,600 | 490億5440万 | +6.48% |
12/15 | 2,450 | 2,450 | 2,393 | 2,421 | -1.59% | 23,700 | 478億8738万 | +4.49% |
12/14 | 2,479 | 2,513 | 2,449 | 2,460 | -0.61% | 27,200 | 486億5880万 | +6.63% |
12/13 | (5%ルール)エスアイエル(0.11%)UH Partners 3(2.44%)UH Partners 2(6.8%)光通信(5.98%) |
12/13 | 2,447 | 2,481 | 2,447 | 2,475 | +1.14% | 30,400 | 489億5550万 | +7.84% |
12/12 | (5%ルール)エスアイエル(0.11%)UH Partners 2(6.8%)光通信(5.98%) |
12/12 | 2,445 | 2,479 | 2,433 | 2,447 | +0.58% | 26,200 | 484億166万 | +7.14% |
12/11 | 2,389 | 2,433 | 2,385 | 2,433 | +1.84% | 21,100 | 481億2474万 | +6.95% |
12/08 | (自社株買い)取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日~2024年9月13日) |
12/08 | 2,390 | 2,416 | 2,385 | 2,389 | -0.5% | 8,400 | 472億5442万 | +5.43% |
12/07 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(2.59%) |
12/07 | 2,390 | 2,433 | 2,387 | 2,401 | -0.41% | 15,500 | 474億9178万 | +6.33% |
12/06 | 2,337 | 2,411 | 2,333 | 2,411 | +3.12% | 37,200 | 476億8958万 | +7.16% |
12/05 | 2,337 | 2,346 | 2,323 | 2,338 | +0.04% | 42,500 | 462億4564万 | +4.33% |
12/04 | (5%ルール)エスアイエル(0.11%)UH Partners 2(5.34%)光通信(5.98%) |
12/04 | 2,340 | 2,341 | 2,320 | 2,337 | -0.13% | 18,900 | 462億2586万 | +4.56% |
12/01 | (IR情報)16:00 自己株式の取得状況に関するお知らせ |
12/01 | 2,321 | 2,353 | 2,321 | 2,340 | +0.69% | 23,200 | 462億8520万 | +4.93% |
11/30 | (IR情報)16:00 非上場の親会社等の決算に関するお知らせ |
11/30 | 2,287 | 2,335 | 2,287 | 2,324 | +1.04% | 23,400 | 459億6872万 | +4.4% |
11/29 | 2,300 | 2,300 | 2,271 | 2,300 | +0.22% | 48,700 | 454億9400万 | +3.51% |
11/28 | 2,259 | 2,297 | 2,245 | 2,295 | +1.64% | 59,600 | 453億9510万 | +3.47% |
11/27 | 2,274 | 2,276 | 2,250 | 2,258 | -0.57% | 21,000 | 446億6324万 | +1.94% |
11/24 | 2,284 | 2,300 | 2,250 | 2,271 | -0.13% | 31,400 | 449億2038万 | +2.67% |
11/22 | 2,238 | 2,288 | 2,213 | 2,274 | +1.52% | 44,300 | 449億7972万 | +2.9% |
11/21 | 2,221 | 2,252 | 2,214 | 2,240 | +1.22% | 22,500 | 443億720万 | +1.5% |
11/20 | 2,250 | 2,254 | 2,211 | 2,213 | -1.03% | 19,400 | 437億7314万 | +0.32% |
11/17 | 2,229 | 2,249 | 2,228 | 2,236 | +0.68% | 15,200 | 442億2808万 | +1.41% |
11/16 | 2,220 | 2,229 | 2,205 | 2,221 | -0.72% | 12,600 | 439億3138万 | +0.77% |
11/15 | 2,221 | 2,237 | 2,220 | 2,237 | +0.72% | 21,200 | 442億4786万 | +1.54% |
11/14 | 2,204 | 2,239 | 2,202 | 2,221 | +0.77% | 28,900 | 439億3138万 | +0.95% |
11/13 | (IR情報)16:00 株式給付信託(J-ESOP)の導入に関するお知らせ |
11/13 | 2,180 | 2,216 | 2,180 | 2,204 | +1.47% | 13,500 | 435億9512万 | +0.36% |
11/10 | (自社株買い)取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日~2024年9月13日) |
11/10 | 2,152 | 2,185 | 2,141 | 2,172 | +0.09% | 87,000 | 429億6216万 | -0.87% |
11/09 | 2,161 | 2,189 | 2,159 | 2,170 | -0.41% | 12,900 | 429億2260万 | -0.78% |
11/08 | 2,190 | 2,190 | 2,169 | 2,179 | -0.86% | 14,400 | 431億62万 | -0.18% |
11/07 | 2,214 | 2,215 | 2,198 | 2,198 | -0.86% | 4,000 | 434億7644万 | +0.83% |
11/06 | 2,206 | 2,220 | 2,201 | 2,217 | +0.5% | 18,800 | 438億5226万 | +1.93% |
11/02 | 2,195 | 2,211 | 2,180 | 2,206 | +0.59% | 26,100 | 436億3468万 | +1.71% |
11/01 | (IR情報)16:00 自己株式の取得状況に関するお知らせ |
11/01 | 2,170 | 2,214 | 2,170 | 2,193 | +0.46% | 14,200 | 433億7754万 | +1.34% |
10/31 | 2,198 | 2,198 | 2,172 | 2,183 | -0.23% | 12,000 | 431億7974万 | +1.11% |
10/30 | 2,180 | 2,198 | 2,170 | 2,188 | -0.45% | 9,000 | 432億7864万 | +1.53% |
10/27 | 2,197 | 2,199 | 2,182 | 2,198 | -0.41% | 12,600 | 434億7644万 | +2.19% |
10/26 | (IR情報)16:00 主要株主の異動に関するお知らせ |
10/26 | 2,245 | 2,245 | 2,204 | 2,207 | -1.69% | 13,100 | 436億5446万 | +2.84% |
10/25 | 2,239 | 2,258 | 2,220 | 2,245 | +1.26% | 31,200 | 444億610万 | +4.86% |
10/24 | 2,210 | 2,217 | 2,198 | 2,217 | +0.32% | 25,300 | 438億5226万 | +3.89% |
10/23 | 2,210 | 2,217 | 2,204 | 2,210 | +0.09% | 19,100 | 437億1380万 | +3.8% |
10/20 | (5%ルール)エフエムアールエルエルシー(FMR LLC)(7.46%) |
10/20 | 2,208 | 2,219 | 2,194 | 2,208 | +0.36% | 19,600 | 436億7424万 | +4% |
10/19 | 2,212 | 2,232 | 2,192 | 2,200 | -0.72% | 18,800 | 435億1600万 | +3.92% |
10/18 | 2,200 | 2,221 | 2,200 | 2,216 | +0.64% | 37,200 | 438億3248万 | +4.92% |
10/17 | 2,215 | 2,230 | 2,142 | 2,202 | +0.09% | 55,700 | 435億5556万 | +4.56% |
10/16 | 2,211 | 2,230 | 2,190 | 2,200 | -0.36% | 24,000 | 435億1600万 | +4.76% |
10/13 | (自社株買い)取締役会(2023年9月14日)での決議状況(取得期間2023年9月15日~2024年9月13日) |
10/13 | 2,205 | 2,221 | 2,196 | 2,208 | +0.05% | 26,700 | 436億7424万 | +5.44% |
10/12 | 2,200 | 2,216 | 2,100 | 2,207 | +1.24% | 66,700 | 436億5446万 | +5.7% |
10/11 | 2,118 | 2,216 | 2,104 | 2,180 | +0.55% | 97,900 | 431億2040万 | +4.76% |
10/10 | (IR情報)18:10 (訂正・数値データ訂正)「2024年2月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
10/10 | (IR情報)16:00 第2四半期業績予想と実績値との差異および通期業績予想の修正に関するお知らせ |
10/10 | (IR情報)16:00 2024年2月期第2四半期決算短信〔日本基準〕(連結) |
10/10 | 2,135 | 2,200 | 2,130 | 2,168 | +2.36% | 117,700 | 428億8304万 | +4.48% |
10/06 | (5%ルール)光通信(5.98%)UH Partners 2(0.56%)エスアイエル(0.11%) |
10/06 | 2,096 | 2,140 | 2,093 | 2,118 | +1.1% | 72,400 | 418億9404万 | +2.32% |
10/05 | 2,072 | 2,095 | 2,072 | 2,095 | +1.45% | 27,900 | 414億3910万 | +1.4% |
10/04 | 2,070 | 2,078 | 2,055 | 2,065 | -0.48% | 36,700 | 408億4570万 | +0.1% |
10/03 | 2,081 | 2,095 | 2,075 | 2,075 | -0.67% | 10,700 | 410億4350万 | +0.53% |
10/02 | (IR情報)17:00 自己株式の取得状況に関するお知らせ |
10/02 | (5%ルール)渡邉恵一(5.12%)マサトヨ(18.9%)渡邉直子(1.7%)マルゼン食みらい創造財団(0%) |
10/02 | 2,080 | 2,102 | 2,080 | 2,089 | +0.38% | 14,800 | 413億2042万 | +1.21% |
09/29 | 2,075 | 2,088 | 2,074 | 2,081 | +0.39% | 8,300 | 411億6218万 | +0.82% |
09/28 | 2,076 | 2,092 | 2,069 | 2,073 | -0.14% | 17,000 | 410億394万 | +0.44% |
09/27 | 2,077 | 2,089 | 2,067 | 2,076 | -0.05% | 23,900 | 410億6328万 | +0.58% |
09/26 | 2,072 | 2,085 | 2,066 | 2,077 | +0.24% | 16,300 | 410億8306万 | +0.63% |
09/25 | 2,075 | 2,076 | 2,066 | 2,072 | -0.19% | 8,600 | 409億8416万 | +0.39% |
09/22 | 2,070 | 2,082 | 2,070 | 2,076 | -0.1% | 12,000 | 410億6328万 | +0.58% |
09/21 | 2,078 | 2,081 | 2,071 | 2,078 | 0% | 9,200 | 411億284万 | +0.63% |
09/14 | (IR情報)15:00 自己株式取得に係る事項の決定に関するお知らせ |